Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2023 | HKD | 4.8 | 4.8 | 4.51 | 4.53 | 4.53 | -0.12 (-2.58%) | 11,891,836 |
25 May 2023 | HKD | 4.74 | 4.74 | 4.57 | 4.65 | 4.65 | -0.13 (-2.72%) | 17,196,000 |
24 May 2023 | HKD | 4.87 | 4.87 | 4.73 | 4.78 | 4.78 | -0.17 (-3.43%) | 12,068,300 |
23 May 2023 | HKD | 5.04 | 5.09 | 4.91 | 4.95 | 4.95 | -0.11 (-2.17%) | 9,465,000 |
22 May 2023 | HKD | 5.01 | 5.1 | 4.99 | 5.06 | 5.06 | +0.04 (+0.80%) | 9,285,000 |
19 May 2023 | HKD | 4.95 | 5.02 | 4.86 | 5.02 | 5.02 | +0.07 (+1.41%) | 8,891,000 |
18 May 2023 | HKD | 5 | 5.03 | 4.94 | 4.95 | 4.95 | 0.0 (0.0%) | 9,849,501 |
17 May 2023 | HKD | 4.97 | 5.03 | 4.86 | 4.95 | 4.95 | -0.02 (-0.40%) | 14,768,000 |
16 May 2023 | HKD | 5.01 | 5.08 | 4.96 | 4.97 | 4.97 | -0.03 (-0.60%) | 5,746,000 |
15 May 2023 | HKD | 4.88 | 5.06 | 4.86 | 5 | 5 | +0.08 (+1.63%) | 19,522,536 |
12 May 2023 | HKD | 5.04 | 5.08 | 4.9 | 4.92 | 4.92 | -0.14 (-2.77%) | 12,202,000 |
11 May 2023 | HKD | 5.1 | 5.13 | 4.98 | 5.06 | 5.06 | -0.05 (-0.98%) | 13,100,263 |
10 May 2023 | HKD | 5.2 | 5.26 | 5.04 | 5.11 | 5.11 | -0.1 (-1.92%) | 12,528,000 |
9 May 2023 | HKD | 5.26 | 5.37 | 5.15 | 5.21 | 5.21 | -0.05 (-0.95%) | 9,618,914 |
8 May 2023 | HKD | 5.4 | 5.44 | 5.18 | 5.26 | 5.26 | -0.17 (-3.13%) | 23,984,480 |
5 May 2023 | HKD | 5.47 | 5.47 | 5.29 | 5.43 | 5.43 | +0.06 (+1.12%) | 8,916,000 |
4 May 2023 | HKD | 5.48 | 5.52 | 5.35 | 5.37 | 5.37 | -0.11 (-2.01%) | 7,520,510 |
3 May 2023 | HKD | 5.46 | 5.5 | 5.36 | 5.48 | 5.48 | -0.07 (-1.26%) | 3,168,304 |
2 May 2023 | HKD | 5.44 | 5.6 | 5.44 | 5.55 | 5.55 | +0.07 (+1.28%) | 2,147,674 |
28 Apr 2023 | HKD | 5.5 | 5.52 | 5.36 | 5.48 | 5.48 | -0.02 (-0.36%) | 9,102,000 |
27 Apr 2023 | HKD | 5.35 | 5.51 | 5.34 | 5.5 | 5.5 | +0.12 (+2.23%) | 5,613,853 |
26 Apr 2023 | HKD | 5.29 | 5.42 | 5.25 | 5.38 | 5.38 | +0.11 (+2.09%) | 9,190,000 |
25 Apr 2023 | HKD | 5.4 | 5.45 | 5.24 | 5.27 | 5.27 | -0.15 (-2.77%) | 10,498,800 |
24 Apr 2023 | HKD | 5.54 | 5.54 | 5.3 | 5.42 | 5.42 | -0.15 (-2.69%) | 10,534,588 |
21 Apr 2023 | HKD | 5.6 | 5.62 | 5.52 | 5.57 | 5.57 | -0.07 (-1.24%) | 6,054,807 |
20 Apr 2023 | HKD | 5.65 | 5.73 | 5.59 | 5.64 | 5.64 | -0.05 (-0.88%) | 6,646,825 |
19 Apr 2023 | HKD | 5.76 | 5.86 | 5.65 | 5.69 | 5.69 | -0.13 (-2.23%) | 6,120,032 |
18 Apr 2023 | HKD | 5.83 | 5.91 | 5.75 | 5.82 | 5.82 | -0.05 (-0.85%) | 7,968,206 |
17 Apr 2023 | HKD | 5.65 | 5.92 | 5.63 | 5.87 | 5.87 | +0.22 (+3.89%) | 15,278,000 |
14 Apr 2023 | HKD | 5.71 | 5.76 | 5.62 | 5.65 | 5.65 | -0.05 (-0.88%) | 3,335,232 |